Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 119.21 | 119.94 | 118.72 | 119.77 | 1,314,018 | +0.80(+0.67%) |
Jun 29, 2021 | 119.03 | 120.01 | 118.67 | 118.97 | 1,478,182 | -0.16(-0.14%) |
Jun 28, 2021 | 120.04 | 120.08 | 118.54 | 119.14 | 1,714,441 | -0.95(-0.79%) |
Jun 25, 2021 | 118.57 | 120.31 | 118.28 | 120.08 | 1,535,241 | +1.70(+1.44%) |
Jun 24, 2021 | 117.47 | 118.76 | 117.25 | 118.38 | 1,237,174 | +1.02(+0.87%) |
Jun 23, 2021 | 117.97 | 118.16 | 117.35 | 117.36 | 1,083,242 | -0.62(-0.53%) |
Jun 22, 2021 | 117.74 | 118.69 | 116.84 | 117.99 | 1,447,372 | +0.31(+0.27%) |
Jun 21, 2021 | 114.83 | 117.96 | 114.83 | 117.68 | 1,722,513 | +3.78(+3.32%) |
Jun 18, 2021 | 114.98 | 115.46 | 113.69 | 113.89 | 4,259,048 | -2.30(-1.98%) |
Jun 17, 2021 | 120.28 | 120.28 | 115.85 | 116.20 | 2,127,514 | -3.57(-2.98%) |
Jun 16, 2021 | 119.79 | 120.86 | 119.05 | 119.77 | 2,048,452 | -1.53(-1.26%) |
Jun 15, 2021 | 120.72 | 121.87 | 119.65 | 121.30 | 1,767,641 | +1.04(+0.86%) |
Jun 14, 2021 | 120.28 | 120.84 | 118.96 | 120.27 | 1,624,116 | -0.69(-0.57%) |
Jun 11, 2021 | 121.14 | 121.96 | 120.67 | 120.95 | 1,675,293 | +0.29(+0.24%) |
Jun 10, 2021 | 122.58 | 123.28 | 120.58 | 120.66 | 1,480,806 | -1.49(-1.22%) |
Jun 09, 2021 | 123.19 | 123.42 | 122.10 | 122.15 | 1,368,263 | -1.42(-1.15%) |
Jun 08, 2021 | 123.05 | 123.95 | 122.52 | 123.57 | 1,769,629 | +0.08(+0.07%) |
Jun 07, 2021 | 125.18 | 125.32 | 123.45 | 123.49 | 2,602,471 | -1.60(-1.28%) |
Jun 04, 2021 | 124.88 | 125.40 | 123.76 | 125.09 | 1,483,064 | -0.03(-0.02%) |
Jun 03, 2021 | 124.42 | 125.84 | 124.41 | 125.11 | 2,170,942 | -0.98(-0.78%) |
Jun 02, 2021 | 126.58 | 126.81 | 125.33 | 126.10 | 1,665,335 | +0.11(+0.09%) |
Jun 01, 2021 | 125.58 | 127.28 | 125.40 | 125.99 | 1,644,828 | +1.29(+1.03%) |
May 28, 2021 | 125.21 | 125.61 | 123.87 | 124.70 | 2,295,601 | +0.28(+0.23%) |
May 27, 2021 | 124.45 | 124.69 | 122.62 | 124.42 | 4,375,341 | +0.67(+0.54%) |
May 26, 2021 | 123.79 | 127.79 | 123.23 | 123.75 | 3,493,252 | +0.38(+0.31%) |
May 25, 2021 | 125.17 | 125.38 | 123.15 | 123.37 | 1,635,149 | -1.91(-1.52%) |
May 24, 2021 | 125.44 | 126.26 | 125.01 | 125.28 | 1,642,388 | -0.17(-0.14%) |
May 21, 2021 | 124.50 | 125.81 | 124.36 | 125.45 | 3,003,236 | +1.22(+0.98%) |
May 20, 2021 | 123.32 | 124.81 | 122.59 | 124.22 | 1,749,549 | +0.36(+0.29%) |
May 19, 2021 | 124.64 | 124.64 | 121.63 | 123.86 | 2,309,472 | -1.31(-1.05%) |
May 18, 2021 | 126.22 | 126.75 | 125.00 | 125.17 | 1,933,335 | -1.72(-1.36%) |
May 17, 2021 | 126.65 | 127.54 | 126.02 | 126.90 | 4,403,960 | -0.22(-0.17%) |
May 14, 2021 | 125.73 | 127.68 | 125.11 | 127.12 | 2,759,350 | +1.59(+1.27%) |
May 13, 2021 | 120.64 | 126.04 | 120.14 | 125.53 | 2,429,419 | +4.35(+3.59%) |
May 12, 2021 | 123.19 | 123.88 | 121.07 | 121.18 | 2,319,254 | -1.26(-1.03%) |
May 11, 2021 | 123.02 | 123.23 | 121.04 | 122.44 | 2,528,196 | -0.33(-0.27%) |
May 10, 2021 | 121.40 | 124.31 | 121.40 | 122.76 | 2,604,466 | +2.03(+1.69%) |
May 07, 2021 | 119.10 | 121.24 | 117.36 | 120.73 | 2,305,883 | -0.33(-0.27%) |
May 06, 2021 | 116.94 | 121.30 | 116.88 | 121.06 | 2,874,776 | +4.72(+4.06%) |
May 05, 2021 | 116.40 | 116.62 | 114.81 | 116.34 | 2,229,302 | -0.36(-0.31%) |
May 04, 2021 | 117.07 | 117.36 | 116.31 | 116.69 | 2,405,328 | -0.27(-0.23%) |
May 03, 2021 | 116.42 | 117.83 | 116.14 | 116.96 | 1,726,021 | +1.21(+1.05%) |
Apr 30, 2021 | 116.84 | 116.84 | 115.37 | 115.75 | 1,538,978 | -0.98(-0.84%) |
Apr 29, 2021 | 114.58 | 116.81 | 114.58 | 116.72 | 1,168,203 | +2.30(+2.01%) |
Apr 28, 2021 | 115.41 | 115.82 | 114.21 | 114.42 | 1,752,905 | -0.45(-0.39%) |
Apr 27, 2021 | 114.37 | 114.94 | 114.17 | 114.87 | 1,490,179 | +0.49(+0.43%) |
Apr 26, 2021 | 114.33 | 115.26 | 114.18 | 114.38 | 1,683,887 | +0.23(+0.20%) |
Apr 23, 2021 | 113.27 | 114.35 | 112.91 | 114.15 | 1,294,678 | +1.27(+1.12%) |
Apr 22, 2021 | 112.50 | 113.28 | 112.21 | 112.88 | 1,270,461 | -0.22(-0.19%) |
Apr 21, 2021 | 112.49 | 113.41 | 112.45 | 113.10 | 1,131,450 | +0.94(+0.84%) |
Apr 20, 2021 | 112.00 | 112.80 | 111.59 | 112.16 | 1,927,216 | +0.03(+0.02%) |
Apr 19, 2021 | 111.85 | 112.24 | 110.76 | 112.13 | 1,281,348 | +0.58(+0.52%) |
Apr 16, 2021 | 111.36 | 112.01 | 111.14 | 111.55 | 2,033,493 | +0.56(+0.50%) |
Apr 15, 2021 | 109.89 | 111.03 | 109.34 | 110.99 | 1,964,035 | +1.07(+0.97%) |
Apr 14, 2021 | 108.95 | 109.97 | 108.73 | 109.92 | 1,843,835 | +1.12(+1.03%) |
Apr 13, 2021 | 108.20 | 109.47 | 107.98 | 108.80 | 1,885,461 | -0.16(-0.14%) |
Apr 12, 2021 | 107.28 | 109.19 | 107.18 | 108.95 | 2,074,933 | +2.06(+1.93%) |
Apr 09, 2021 | 107.43 | 107.89 | 106.48 | 106.89 | 1,786,454 | +0.05(+0.04%) |
Apr 08, 2021 | 105.89 | 107.14 | 105.77 | 106.84 | 1,660,782 | +0.61(+0.58%) |
Apr 07, 2021 | 107.54 | 107.58 | 105.61 | 106.23 | 2,072,310 | -1.32(-1.23%) |
Apr 06, 2021 | 107.51 | 107.99 | 106.92 | 107.56 | 1,576,403 | +0.31(+0.29%) |
Apr 05, 2021 | 106.61 | 107.36 | 106.39 | 107.25 | 1,387,661 | +1.33(+1.26%) |